VirnetX Holding Corp Common Stock (VHC) Historical Stock Data
19.37 ↑0.81 (4.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VHC is up 0.11% a day on average. There have been 17 days where VirnetX Holding Corp Common Stock closed green and 13 days where VHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 18.21 | 19.37 | ↑$1.16 (6.37%) | 18.21 | 19.48 | 8.09K |
| 2025-12-05 | 19.04 | 18.56 | ↓$0.48 (-2.55%) | 18.22 | 19.86 | 23.31K |
| 2025-12-04 | 20.20 | 19.11 | ↓$1.09 (-5.40%) | 18.13 | 20.20 | 9.11K |
| 2025-12-03 | 20.05 | 19.55 | ↓$0.50 (-2.49%) | 19.43 | 20.78 | 14.31K |
| 2025-12-02 | 21.10 | 19.20 | ↓$1.90 (-9.00%) | 19.20 | 21.30 | 14.59K |
| 2025-12-01 | 22.74 | 21.50 | ↓$1.24 (-5.47%) | 21.50 | 22.74 | 4.05K |
| 2025-11-28 | 21.80 | 22.15 | ↑$0.35 (1.61%) | 21.80 | 22.80 | 2.04K |
| 2025-11-26 | 22.88 | 23.82 | ↑$0.94 (4.09%) | 22.33 | 23.82 | 4.51K |
| 2025-11-25 | 20.02 | 23.23 | ↑$3.21 (16.03%) | 20.02 | 23.37 | 12.90K |
| 2025-11-24 | 21.61 | 20.22 | ↓$1.39 (-6.43%) | 20.22 | 21.83 | 12.54K |
| 2025-11-21 | 22.60 | 21.76 | ↓$0.84 (-3.72%) | 21.56 | 22.60 | 4.84K |
| 2025-11-20 | 23.75 | 22.68 | ↓$1.07 (-4.49%) | 22.68 | 24.39 | 6.50K |
| 2025-11-19 | 22.85 | 23.81 | ↑$0.96 (4.20%) | 22.85 | 25.00 | 3.04K |
| 2025-11-18 | 23.09 | 24.52 | ↑$1.43 (6.17%) | 23.00 | 25.83 | 19.87K |
| 2025-11-17 | 22.48 | 23.11 | ↑$0.62 (2.77%) | 22.48 | 23.99 | 19.30K |
| 2025-11-14 | 22.14 | 23.15 | ↑$1.01 (4.56%) | 22.14 | 23.51 | 24.46K |
| 2025-11-13 | 21.66 | 22.14 | ↑$0.48 (2.22%) | 21.50 | 22.18 | 7.16K |
| 2025-11-12 | 23.90 | 22.10 | ↓$1.80 (-7.53%) | 21.50 | 23.90 | 21.24K |
| 2025-11-11 | 23.02 | 23.34 | ↑$0.32 (1.39%) | 21.05 | 23.43 | 17.29K |
| 2025-11-10 | 23.02 | 23.21 | ↑$0.19 (0.83%) | 23.02 | 23.85 | 8.34K |
| 2025-11-07 | 24.85 | 23.00 | ↓$1.85 (-7.44%) | 22.00 | 24.85 | 20.87K |
| 2025-11-06 | 23.50 | 22.64 | ↓$0.86 (-3.66%) | 22.64 | 24.25 | 15.02K |
| 2025-11-05 | 22.33 | 23.93 | ↑$1.60 (7.16%) | 22.33 | 25.02 | 12.32K |
| 2025-11-04 | 24.63 | 23.06 | ↓$1.57 (-6.37%) | 23.06 | 24.63 | 10.98K |
| 2025-11-03 | 23.50 | 24.84 | ↑$1.34 (5.70%) | 23.50 | 26.00 | 44.14K |
| 2025-10-31 | 20.93 | 22.90 | ↑$1.97 (9.41%) | 20.60 | 25.15 | 66.13K |
| 2025-10-30 | 21.11 | 21.95 | ↑$0.84 (3.98%) | 21.11 | 21.99 | 7.21K |
| 2025-10-29 | 20.34 | 21.20 | ↑$0.86 (4.21%) | 20.34 | 21.86 | 6.98K |
| 2025-10-28 | 20.25 | 20.26 | ↑$0.01 (0.05%) | 20.25 | 20.49 | 27.12K |
| 2025-10-27 | 23.24 | 20.26 | ↓$2.98 (-12.82%) | 19.55 | 23.24 | 44.51K |
Create an account or log in to view more rows.
$VHC going green
$VHC has just been halted from trading due to volatility.
$VHC has just been halted from trading due to volatility.
$VHC if your selling dont regret it later
$VHC gimme gimme
$VHC steady steady n hold
$VHC all’s I know is buy and hold… no expectations
$VHC has just been halted from trading.
$VHC man this will be good in coming weeks
$VHC has just been halted from trading.